Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

SPDR S&P 500 ETF Trust (NY: SPY )

568.64 -11.37 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 407.49 408.98 407.46 408.30 69,416,840 +0.34(+0.08%)
Jun 29, 2021 408.12 408.77 407.41 407.95 37,679,800 +0.22(+0.05%)
Jun 28, 2021 407.45 407.91 406.23 407.73 56,368,932 +0.82(+0.20%)
Jun 25, 2021 406.24 407.38 405.90 406.91 60,979,092 +1.44(+0.36%)
Jun 24, 2021 405.27 405.90 405.02 405.47 47,262,064 +2.38(+0.59%)
Jun 23, 2021 403.65 404.47 403.00 403.09 52,081,676 -0.49(-0.12%)
Jun 22, 2021 401.42 404.42 400.69 403.57 60,459,568 +2.15(+0.53%)
Jun 21, 2021 397.56 401.62 396.73 401.43 76,359,448 +5.66(+1.43%)
Jun 18, 2021 397.83 398.50 395.55 395.76 124,422,416 -5.41(-1.35%)
Jun 17, 2021 400.89 402.17 398.66 401.18 95,657,656 -0.13(-0.03%)
Jun 16, 2021 403.70 403.93 399.23 401.31 84,486,040 -2.25(-0.56%)
Jun 15, 2021 404.46 404.49 402.67 403.56 54,150,448 -0.74(-0.18%)
Jun 14, 2021 403.51 404.41 402.25 404.30 44,562,716 +0.90(+0.22%)
Jun 11, 2021 403.30 403.51 401.98 403.40 47,943,456 +0.66(+0.17%)
Jun 10, 2021 402.12 403.70 400.78 402.74 53,908,372 +1.86(+0.46%)
Jun 09, 2021 402.33 402.40 400.64 400.87 50,918,036 -0.60(-0.15%)
Jun 08, 2021 402.26 402.33 399.62 401.47 49,554,528 +0.09(+0.02%)
Jun 07, 2021 401.76 401.95 400.43 401.38 54,171,160 -0.39(-0.10%)
Jun 04, 2021 400.02 402.08 398.20 401.77 58,838,424 +3.64(+0.91%)
Jun 03, 2021 397.26 399.29 395.77 398.13 61,139,248 -1.48(-0.37%)
Jun 02, 2021 399.65 400.47 398.63 399.62 52,127,768 +0.63(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.